KissMeData/036170/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191700	58325641	915	915	915	915	1777
3	20231109	191600	58325641	915	915	915	915	0
4	20231109	191500	58325641	915	915	915	915	0
5	20231109	191400	58325641	915	915	915	915	0
6	20231109	191300	58325641	915	915	915	915	0
7	20231109	191200	58325641	915	915	915	915	0
8	20231109	191100	58325641	915	915	915	915	0
9	20231109	191000	58325641	915	915	915	915	0
10	20231109	190900	58325641	915	915	915	915	0
11	20231109	190800	58325641	915	915	915	915	0
12	20231109	190700	58325641	915	915	915	915	0
13	20231109	190600	58325641	915	915	915	915	0
14	20231109	190500	58325641	915	915	915	915	0
15	20231109	190400	58325641	915	915	915	915	0
16	20231109	190300	58325641	915	915	915	915	0
17	20231109	190200	58325641	915	915	915	915	0
18	20231109	190100	58325641	915	915	915	915	0
19	20231109	190000	58325641	915	915	915	915	0
20	20231109	185900	58325641	915	915	915	915	0
21	20231109	185800	58325641	915	915	915	915	0
22	20231109	185700	58325641	915	915	915	915	0
23	20231109	185600	58325641	915	915	915	915	0
24	20231109	185500	58325641	915	915	915	915	0
25	20231109	185400	58325641	915	915	915	915	0
26	20231109	185300	58325641	915	915	915	915	0
27	20231109	185200	58325641	915	915	915	915	0
28	20231109	185100	58325641	915	915	915	915	0
29	20231109	185000	58325641	915	915	915	915	0
30	20231109	184900	58325641	915	915	915	915	0
31	20231109	184800	58325641	915	915	915	915	0
32	20231109	184700	58325641	915	915	915	915	1777
33	20231109	184600	58325641	915	915	915	915	0
34	20231109	184500	58325641	915	915	915	915	0
35	20231109	184400	58325641	915	915	915	915	0
36	20231109	184300	58325641	915	915	915	915	0
37	20231109	184200	58325641	915	915	915	915	0
38	20231109	184100	58325641	915	915	915	915	0
39	20231109	184000	58325641	915	915	915	915	0
40	20231109	183900	58325641	915	915	915	915	0
41	20231109	183800	58325641	915	915	915	915	0
42	20231109	183700	58325641	915	915	915	915	0
43	20231109	183600	58325641	915	915	915	915	0
44	20231109	183500	58325641	915	915	915	915	0
45	20231109	183400	58325641	915	915	915	915	0
46	20231109	183300	58325641	915	915	915	915	0
47	20231109	183200	58325641	915	915	915	915	0
48	20231109	183100	58325641	915	915	915	915	0
49	20231109	183000	58325641	915	915	915	915	0
50	20231109	182900	58325641	915	915	915	915	0
51	20231109	182800	58325641	915	915	915	915	0
52	20231109	182700	58325641	915	915	915	915	0
53	20231109	182600	58325641	915	915	915	915	0
54	20231109	182500	58325641	915	915	915	915	0
55	20231109	182400	58325641	915	915	915	915	0
56	20231109	182300	58325641	915	915	915	915	0
57	20231109	182200	58325641	915	915	915	915	0
58	20231109	182100	58325641	915	915	915	915	0
59	20231109	182000	58325641	915	915	915	915	0
60	20231109	181900	58325641	915	915	915	915	0
61	20231109	181800	58325641	915	915	915	915	0
62	20231109	181700	58325641	915	915	915	915	1777
63	20231109	181600	58325641	915	915	915	915	0
64	20231109	181500	58325641	915	915	915	915	0
65	20231109	181400	58325641	915	915	915	915	0
66	20231109	181300	58325641	915	915	915	915	0
67	20231109	181200	58325641	915	915	915	915	0
68	20231109	181100	58325641	915	915	915	915	0
69	20231109	181000	58325641	915	915	915	915	0
70	20231109	180900	58325641	915	915	915	915	0
71	20231109	180800	58325641	915	915	915	915	0
72	20231109	180700	58325641	915	915	915	915	0
73	20231109	180600	58325641	915	915	915	915	0
74	20231109	180500	58325641	915	915	915	915	0
75	20231109	180400	58325641	915	915	915	915	0
76	20231109	180300	58325641	915	915	915	915	0
77	20231109	180200	58325641	915	915	915	915	0
78	20231109	180100	58325641	915	915	915	915	0
79	20231109	180000	58325641	915	915	915	915	0
80	20231109	175900	58325641	915	915	915	915	0
81	20231109	175800	58325641	915	915	915	915	0
82	20231109	175700	58325641	915	915	915	915	0
83	20231109	175600	58325641	915	915	915	915	0
84	20231109	175500	58325641	915	915	915	915	0
85	20231109	175400	58325641	915	915	915	915	0
86	20231109	175300	58325641	915	915	915	915	0
87	20231109	175200	58325641	915	915	915	915	0
88	20231109	175100	58325641	915	915	915	915	0
89	20231109	175000	58325641	915	915	915	915	0
90	20231109	174900	58325641	915	915	915	915	0
91	20231109	174800	58325641	915	915	915	915	0
92	20231109	174700	58325641	915	915	915	915	1777
93	20231109	174600	58325641	915	915	915	915	0
94	20231109	174500	58325641	915	915	915	915	0
95	20231109	174400	58325641	915	915	915	915	0
96	20231109	174300	58325641	915	915	915	915	0
97	20231109	174200	58325641	915	915	915	915	0
98	20231109	174100	58325641	915	915	915	915	0
99	20231109	174000	58325641	915	915	915	915	0
100	20231109	173900	58325641	915	915	915	915	0
101	20231109	173800	58325641	915	915	915	915	0
102	20231109	173700	58325641	915	915	915	915	0
103	20231109	173600	58325641	915	915	915	915	0
104	20231109	173500	58325641	915	915	915	915	0
105	20231109	173400	58325641	915	915	915	915	0
106	20231109	173300	58325641	915	915	915	915	0
107	20231109	173200	58325641	915	915	915	915	0
108	20231109	173100	58325641	915	915	915	915	0
109	20231109	173000	58325641	915	915	915	915	0
110	20231109	172900	58325641	915	915	915	915	0
111	20231109	172800	58325641	915	915	915	915	0
112	20231109	172700	58325641	915	915	915	915	0
113	20231109	172600	58325641	915	915	915	915	0
114	20231109	172500	58325641	915	915	915	915	0
115	20231109	172400	58325641	915	915	915	915	0
116	20231109	172300	58325641	915	915	915	915	0
117	20231109	172200	58325641	915	915	915	915	0
118	20231109	172100	58325641	915	915	915	915	0
119	20231109	172000	58325641	915	915	915	915	0
120	20231109	171900	58325641	915	915	915	915	0
121	20231109	171800	58325641	915	915	915	915	0
122	20231109	171700	58325641	915	915	915	915	1777
123	20231109	171600	58325641	915	915	915	915	0
124	20231109	171500	58325641	915	915	915	915	0
125	20231109	171400	58325641	915	915	915	915	0
126	20231109	171300	58325641	915	915	915	915	0
127	20231109	171200	58325641	915	915	915	915	0
128	20231109	171100	58325641	915	915	915	915	0
129	20231109	171000	58325641	915	915	915	915	0
130	20231109	170900	58325641	915	915	915	915	0
131	20231109	170800	58325641	915	915	915	915	0
132	20231109	170700	58325641	915	915	915	915	0
133	20231109	170600	58325641	915	915	915	915	0
134	20231109	170500	58325641	915	915	915	915	0
135	20231109	170400	58325641	915	915	915	915	0
136	20231109	170300	58325641	915	915	915	915	0
137	20231109	170200	58325641	915	915	915	915	0
138	20231109	170100	58325641	915	915	915	915	0
139	20231109	170000	58325641	915	915	915	915	0
140	20231109	165900	58325641	915	915	915	915	0
141	20231109	165800	58325641	915	915	915	915	0
142	20231109	165700	58325641	915	915	915	915	0
143	20231109	165600	58325641	915	915	915	915	0
144	20231109	165500	58325641	915	915	915	915	0
145	20231109	165400	58325641	915	915	915	915	0
146	20231109	165300	58325641	915	915	915	915	0
147	20231109	165200	58325641	915	915	915	915	0
148	20231109	165100	58325641	915	915	915	915	0
149	20231109	165000	58325641	915	915	915	915	0
150	20231109	164900	58325641	915	915	915	915	0
151	20231109	164800	58325641	915	915	915	915	0
152	20231109	164700	58325641	915	915	915	915	1777
153	20231109	164600	58325641	915	915	915	915	0
154	20231109	164500	58325641	915	915	915	915	0
155	20231109	164400	58325641	915	915	915	915	0
156	20231109	164300	58325641	915	915	915	915	0
157	20231109	164200	58325641	915	915	915	915	0
158	20231109	164100	58325641	915	915	915	915	0
159	20231109	164000	58325641	915	915	915	915	0
160	20231109	163900	58325641	915	915	915	915	0
161	20231109	163800	58325641	915	915	915	915	0
162	20231109	163700	58325641	915	915	915	915	0
163	20231109	163600	58325641	915	915	915	915	0
164	20231109	163500	58325641	915	915	915	915	0
165	20231109	163400	58325641	915	915	915	915	0
166	20231109	163300	58325641	915	915	915	915	0
167	20231109	163200	58325641	915	915	915	915	0
168	20231109	163100	58325641	915	915	915	915	0
169	20231109	163000	58325641	915	915	915	915	0
170	20231109	162900	58325641	915	915	915	915	0
171	20231109	162800	58325641	915	915	915	915	0
172	20231109	162700	58325641	915	915	915	915	0
173	20231109	162600	58325641	915	915	915	915	0
174	20231109	162500	58325641	915	915	915	915	0
175	20231109	162400	58325641	915	915	915	915	0
176	20231109	162300	58325641	915	915	915	915	0
177	20231109	162200	58325641	915	915	915	915	0
178	20231109	162100	58325641	915	915	915	915	0
179	20231109	162000	58325641	915	915	915	915	0
180	20231109	161900	58325641	915	915	915	915	0
181	20231109	161800	58325641	915	915	915	915	0
182	20231109	161700	58325641	915	915	915	915	1777
183	20231109	161600	58325641	915	915	915	915	0
184	20231109	161500	58325641	915	915	915	915	0
185	20231109	161400	58325641	915	915	915	915	0
186	20231109	161300	58325641	915	915	915	915	0
187	20231109	161200	58325641	915	915	915	915	0
188	20231109	161100	58325641	915	915	915	915	0
189	20231109	161000	58325641	915	915	915	915	0
190	20231109	160900	58325641	915	915	915	915	0
191	20231109	160800	58325641	915	915	915	915	0
192	20231109	160700	58325641	915	915	915	915	0
193	20231109	160600	58325641	915	915	915	915	0
194	20231109	160500	58325641	915	915	915	915	0
195	20231109	160400	58325641	915	915	915	915	0
196	20231109	160300	58325641	915	915	915	915	0
197	20231109	160200	58325641	915	915	915	915	0
198	20231109	160100	58325641	915	915	915	915	0
199	20231109	160000	58325641	915	915	915	915	0
200	20231109	155900	58325641	915	915	915	915	0
201	20231109	155800	58325641	915	915	915	915	0
202	20231109	155700	58325641	915	915	915	915	0
203	20231109	155600	58325641	915	915	915	915	0
204	20231109	155500	58325641	915	915	915	915	0
205	20231109	155400	58325641	915	915	915	915	0
206	20231109	155300	58325641	915	915	915	915	0
207	20231109	155200	58325641	915	915	915	915	0
208	20231109	155100	58325641	915	915	915	915	0
209	20231109	155000	58325641	915	915	915	915	0
210	20231109	154900	58325641	915	915	915	915	0
211	20231109	154800	58325641	915	915	915	915	0
212	20231109	154700	58325641	915	915	915	915	1777
213	20231109	154600	58325641	915	915	915	915	0
214	20231109	154500	58325641	915	915	915	915	0
215	20231109	154400	58325641	915	915	915	915	0
216	20231109	154300	58325641	915	915	915	915	0
217	20231109	154200	58325641	915	915	915	915	0
218	20231109	154100	58325641	915	915	915	915	0
219	20231109	154000	58325641	915	915	915	915	0
220	20231109	153900	58325641	915	915	915	915	0
221	20231109	153800	58325641	915	915	915	915	0
222	20231109	153700	58325641	915	915	915	915	0
223	20231109	153600	58325641	915	915	915	915	0
224	20231109	153500	58325641	915	915	915	915	0
225	20231109	153400	58325641	915	915	915	915	0
226	20231109	153300	58325641	915	915	915	915	0
227	20231109	153200	58325641	915	915	915	915	0
228	20231109	153100	58325641	915	915	915	915	0
229	20231109	153000	58325641	915	915	915	915	1777
230	20231109	152900	56699686	914	914	914	914	0
231	20231109	152800	56699686	914	914	914	914	0
232	20231109	152700	56699686	914	914	914	914	0
233	20231109	152600	56699686	914	914	914	914	0
234	20231109	152500	56699686	914	914	914	914	0
235	20231109	152400	56699686	914	914	914	914	0
236	20231109	152300	56699686	914	914	914	914	0
237	20231109	152200	56699686	914	914	914	914	0
238	20231109	152100	56699686	914	914	914	914	0
239	20231109	152000	56699686	914	914	914	914	0
240	20231109	151900	56699686	914	914	914	909	554
241	20231109	151800	56195450	914	914	914	914	46
242	20231109	151700	56153406	914	912	914	912	403
243	20231109	151600	55785610	912	912	912	912	1000
244	20231109	151500	54873610	913	913	913	913	0
245	20231109	151400	54873610	913	913	913	913	0
246	20231109	151300	54873610	913	913	913	913	0
247	20231109	151200	54873610	913	913	913	913	0
248	20231109	151100	54873610	913	913	913	913	1
249	20231109	151000	54872697	909	909	909	909	2
250	20231109	150900	54870879	909	909	909	909	0
251	20231109	150800	54870879	909	909	909	909	0
252	20231109	150700	54870879	909	911	911	909	618
253	20231109	150600	54309113	914	914	914	914	20
254	20231109	150500	54290833	914	914	914	910	89
255	20231109	150400	54209699	914	914	914	914	0
256	20231109	150300	54209699	914	914	914	914	10
257	20231109	150200	54200559	914	914	914	914	0
258	20231109	150100	54200559	914	914	914	914	60
259	20231109	150000	54145719	914	914	914	914	30
260	20231109	145900	54118299	916	916	916	916	0
261	20231109	145800	54118299	916	916	916	916	0
262	20231109	145700	54118299	916	916	916	916	0
263	20231109	145600	54118299	916	916	916	916	0
264	20231109	145500	54118299	916	916	916	916	0
265	20231109	145400	54118299	916	916	916	916	0
266	20231109	145300	54118299	916	916	916	916	4
267	20231109	145200	54114635	915	915	915	915	0
268	20231109	145100	54114635	915	915	915	909	905
269	20231109	145000	53291522	915	914	915	914	569
270	20231109	144900	52770914	914	915	917	906	848
271	20231109	144800	51996140	916	910	916	910	550
272	20231109	144700	51494593	910	908	910	908	3000
273	20231109	144600	48766787	908	908	908	908	0
274	20231109	144500	48766787	908	908	908	908	0
275	20231109	144400	48766787	908	908	908	908	0
276	20231109	144300	48766787	908	908	908	908	0
277	20231109	144200	48766787	908	908	908	908	0
278	20231109	144100	48766787	908	908	908	908	0
279	20231109	144000	48766787	908	908	908	908	0
280	20231109	143900	48766787	908	908	908	908	3
281	20231109	143800	48764063	902	902	902	902	0
282	20231109	143700	48764063	902	906	910	902	15077
283	20231109	143600	35095510	906	906	906	906	0
284	20231109	143500	35095510	906	906	906	906	5
285	20231109	143400	35090980	902	902	902	902	0
286	20231109	143300	35090980	902	902	902	902	0
287	20231109	143200	35090980	902	902	902	902	0
288	20231109	143100	35090980	902	902	902	902	0
289	20231109	143000	35090980	902	902	902	902	0
290	20231109	142900	35090980	902	902	902	902	0
291	20231109	142800	35090980	902	902	902	902	2
292	20231109	142700	35089176	906	903	906	903	501
293	20231109	142600	34636770	906	906	906	906	0
294	20231109	142500	34636770	906	906	906	906	0
295	20231109	142400	34636770	906	904	906	904	100
296	20231109	142300	34546358	904	904	904	904	0
297	20231109	142200	34546358	904	904	904	904	1000
298	20231109	142100	33642358	906	906	906	906	0
299	20231109	142000	33642358	906	906	906	906	3
300	20231109	141900	33639640	903	903	903	903	500
301	20231109	141800	33188140	906	906	906	906	0
302	20231109	141700	33188140	906	906	906	906	6
303	20231109	141600	33182704	907	907	907	907	0
304	20231109	141500	33182704	907	907	907	907	0
305	20231109	141400	33182704	907	907	907	907	0
306	20231109	141300	33182704	907	907	907	907	0
307	20231109	141200	33182704	907	907	907	907	0
308	20231109	141100	33182704	907	907	907	907	0
309	20231109	141000	33182704	907	907	907	907	1
310	20231109	140900	33181797	901	901	901	901	0
311	20231109	140800	33181797	901	902	902	901	1782
312	20231109	140700	31576040	902	902	902	902	106
313	20231109	140600	31480428	902	902	902	902	0
314	20231109	140500	31480428	902	902	902	902	22
315	20231109	140400	31460584	902	902	902	902	1
316	20231109	140300	31459682	902	902	902	902	0
317	20231109	140200	31459682	902	903	903	902	772
318	20231109	140100	30763117	903	903	903	903	337
319	20231109	140000	30458806	904	904	904	904	0
320	20231109	135900	30458806	904	904	904	904	521
321	20231109	135800	29987822	909	909	909	909	15
322	20231109	135700	29974187	909	909	909	909	0
323	20231109	135600	29974187	909	909	909	909	0
324	20231109	135500	29974187	909	909	909	909	0
325	20231109	135400	29974187	909	909	909	909	0
326	20231109	135300	29974187	909	909	909	909	0
327	20231109	135200	29974187	909	909	909	909	0
328	20231109	135100	29974187	909	909	909	909	0
329	20231109	135000	29974187	909	909	909	909	0
330	20231109	134900	29974187	909	909	909	909	0
331	20231109	134800	29974187	909	909	909	909	1
332	20231109	134700	29973278	909	905	909	905	270
333	20231109	134600	29728888	909	909	909	909	0
334	20231109	134500	29728888	909	909	909	909	0
335	20231109	134400	29728888	909	909	909	909	0
336	20231109	134300	29728888	909	909	909	909	0
337	20231109	134200	29728888	909	909	909	909	0
338	20231109	134100	29728888	909	909	909	909	0
339	20231109	134000	29728888	909	909	909	909	0
340	20231109	133900	29728888	909	909	909	909	0
341	20231109	133800	29728888	909	909	909	909	8
342	20231109	133700	29721616	909	909	909	909	0
343	20231109	133600	29721616	909	909	909	909	0
344	20231109	133500	29721616	909	909	909	909	0
345	20231109	133400	29721616	909	906	909	906	15
346	20231109	133300	29708023	906	906	906	906	0
347	20231109	133200	29708023	906	906	906	906	300
348	20231109	133100	29436223	906	906	906	906	0
349	20231109	133000	29436223	906	906	906	906	0
350	20231109	132900	29436223	906	906	906	906	0
351	20231109	132800	29436223	906	906	906	906	0
352	20231109	132700	29436223	906	906	906	906	497
353	20231109	132600	28985941	906	906	906	906	1
354	20231109	132500	28985035	909	909	909	909	0
355	20231109	132400	28985035	909	909	909	909	0
356	20231109	132300	28985035	909	909	909	909	0
357	20231109	132200	28985035	909	909	909	909	0
358	20231109	132100	28985035	909	909	909	909	0
359	20231109	132000	28985035	909	909	909	909	0
360	20231109	131900	28985035	909	909	909	909	0
361	20231109	131800	28985035	909	909	909	909	0
362	20231109	131700	28985035	909	909	909	909	0
363	20231109	131600	28985035	909	909	909	909	0
364	20231109	131500	28985035	909	909	909	909	0
365	20231109	131400	28985035	909	909	909	909	0
366	20231109	131300	28985035	909	909	909	909	5
367	20231109	131200	28980490	908	908	908	908	0
368	20231109	131100	28980490	908	908	908	908	220
369	20231109	131000	28780730	909	909	909	909	0
370	20231109	130900	28780730	909	909	909	909	0
371	20231109	130800	28780730	909	909	909	909	0
372	20231109	130700	28780730	909	909	909	909	0
373	20231109	130600	28780730	909	909	909	909	0
374	20231109	130500	28780730	909	909	909	909	0
375	20231109	130400	28780730	909	909	909	909	1
376	20231109	130300	28779821	908	908	908	908	323
377	20231109	130200	28486537	908	908	908	908	277
378	20231109	130100	28235021	908	908	908	908	400
379	20231109	130000	27871821	908	908	908	908	0
380	20231109	125900	27871821	908	908	908	908	10
381	20231109	125800	27862741	908	908	908	908	23
382	20231109	125700	27841857	908	908	908	908	10
383	20231109	125600	27832777	908	908	908	908	0
384	20231109	125500	27832777	908	908	908	908	0
385	20231109	125400	27832777	908	906	908	906	14
386	20231109	125300	27820083	906	908	908	906	1500
387	20231109	125200	26459392	908	908	908	908	1
388	20231109	125100	26458484	910	910	910	910	0
389	20231109	125000	26458484	910	910	910	910	0
390	20231109	124900	26458484	910	910	910	910	0
391	20231109	124800	26458484	910	910	910	910	0
392	20231109	124700	26458484	910	910	910	910	0
393	20231109	124600	26458484	910	910	910	910	0
394	20231109	124500	26458484	910	910	910	910	0
395	20231109	124400	26458484	910	910	910	910	0
396	20231109	124300	26458484	910	910	910	910	0
397	20231109	124200	26458484	910	910	910	910	0
398	20231109	124100	26458484	910	910	910	910	0
399	20231109	124000	26458484	910	910	910	910	0
400	20231109	123900	26458484	910	910	910	910	0
401	20231109	123800	26458484	910	910	910	910	51
402	20231109	123700	26412074	910	910	910	910	30
403	20231109	123600	26384774	910	908	910	908	2000
404	20231109	123500	24564780	907	907	907	907	1
405	20231109	123400	24563873	906	906	906	906	0
406	20231109	123300	24563873	906	906	906	906	1
407	20231109	123200	24562967	906	906	906	906	10
408	20231109	123100	24553907	910	910	910	910	5
409	20231109	123000	24549357	906	906	906	906	0
410	20231109	122900	24549357	906	906	906	906	0
411	20231109	122800	24549357	906	906	906	906	1
412	20231109	122700	24548451	908	908	908	908	0
413	20231109	122600	24548451	908	908	908	908	1
414	20231109	122500	24547543	908	908	908	908	1
415	20231109	122400	24546635	909	909	909	909	0
416	20231109	122300	24546635	909	909	909	909	0
417	20231109	122200	24546635	909	909	909	909	60
418	20231109	122100	24492095	910	910	910	910	0
419	20231109	122000	24492095	910	910	910	910	193
420	20231109	121900	24316465	910	910	910	910	1
421	20231109	121800	24315555	910	910	910	910	0
422	20231109	121700	24315555	910	910	910	910	0
423	20231109	121600	24315555	910	908	910	908	30
424	20231109	121500	24288269	910	910	910	910	0
425	20231109	121400	24288269	910	909	910	908	231
426	20231109	121300	24078296	910	910	910	910	0
427	20231109	121200	24078296	910	910	910	910	0
428	20231109	121100	24078296	910	910	910	910	0
429	20231109	121000	24078296	910	910	910	910	0
430	20231109	120900	24078296	910	910	910	910	0
431	20231109	120800	24078296	910	910	910	910	0
432	20231109	120700	24078296	910	910	910	910	0
433	20231109	120600	24078296	910	910	910	910	0
434	20231109	120500	24078296	910	910	910	910	0
435	20231109	120400	24078296	910	910	910	910	0
436	20231109	120300	24078296	910	910	910	910	0
437	20231109	120200	24078296	910	910	910	910	0
438	20231109	120100	24078296	910	910	910	910	0
439	20231109	120000	24078296	910	910	910	910	0
440	20231109	115900	24078296	910	910	910	910	0
441	20231109	115800	24078296	910	910	910	910	0
442	20231109	115700	24078296	910	910	910	910	0
443	20231109	115600	24078296	910	910	910	910	0
444	20231109	115500	24078296	910	910	910	910	0
445	20231109	115400	24078296	910	910	910	910	0
446	20231109	115300	24078296	910	910	910	910	0
447	20231109	115200	24078296	910	910	910	910	0
448	20231109	115100	24078296	910	910	910	910	0
449	20231109	115000	24078296	910	910	910	910	0
450	20231109	114900	24078296	910	910	910	910	0
451	20231109	114800	24078296	910	910	910	910	0
452	20231109	114700	24078296	910	910	910	910	0
453	20231109	114600	24078296	910	910	910	910	0
454	20231109	114500	24078296	910	910	910	910	0
455	20231109	114400	24078296	910	910	910	910	0
456	20231109	114300	24078296	910	910	910	910	10
457	20231109	114200	24069196	911	911	911	911	0
458	20231109	114100	24069196	911	911	911	911	0
459	20231109	114000	24069196	911	911	911	911	0
460	20231109	113900	24069196	911	911	911	911	0
461	20231109	113800	24069196	911	911	911	911	0
462	20231109	113700	24069196	911	911	911	911	0
463	20231109	113600	24069196	911	911	911	911	0
464	20231109	113500	24069196	911	911	911	911	0
465	20231109	113400	24069196	911	911	911	911	0
466	20231109	113300	24069196	911	911	911	911	0
467	20231109	113200	24069196	911	907	911	907	10
468	20231109	113100	24060108	903	903	903	903	0
469	20231109	113000	24060108	903	903	903	903	3
470	20231109	112900	24057399	905	905	905	905	0
471	20231109	112800	24057399	905	905	905	905	0
472	20231109	112700	24057399	905	905	905	905	0
473	20231109	112600	24057399	905	905	905	905	0
474	20231109	112500	24057399	905	905	905	905	0
475	20231109	112400	24057399	905	905	905	905	50
476	20231109	112300	24012149	909	909	909	909	0
477	20231109	112200	24012149	909	909	909	909	0
478	20231109	112100	24012149	909	909	909	909	0
479	20231109	112000	24012149	909	909	909	909	1
480	20231109	111900	24011240	910	910	910	910	0
481	20231109	111800	24011240	910	909	911	908	377
482	20231109	111700	23668421	909	903	909	903	312
483	20231109	111600	23384931	902	902	902	902	0
484	20231109	111500	23384931	902	902	902	902	9
485	20231109	111400	23376813	907	907	907	907	1
486	20231109	111300	23375906	907	907	907	907	0
487	20231109	111200	23375906	907	907	907	907	0
488	20231109	111100	23375906	907	907	907	907	0
489	20231109	111000	23375906	907	907	907	907	0
490	20231109	110900	23375906	907	907	907	907	0
491	20231109	110800	23375906	907	907	907	907	10
492	20231109	110700	23366836	909	909	909	909	0
493	20231109	110600	23366836	909	909	909	909	0
494	20231109	110500	23366836	909	909	909	909	0
495	20231109	110400	23366836	909	909	909	909	0
496	20231109	110300	23366836	909	909	909	909	0
497	20231109	110200	23366836	909	909	909	909	9
498	20231109	110100	23358655	907	907	907	907	201
499	20231109	110000	23176348	907	907	907	907	2220
500	20231109	105900	21162808	909	909	909	908	394
501	20231109	105800	20805005	907	905	907	905	569
502	20231109	105700	20289458	905	905	905	905	0
503	20231109	105600	20289458	905	905	905	905	0
504	20231109	105500	20289458	905	905	905	905	1000
505	20231109	105400	19384458	902	902	902	902	0
506	20231109	105300	19384458	902	902	902	902	0
507	20231109	105200	19384458	902	902	902	902	0
508	20231109	105100	19384458	902	902	902	902	800
509	20231109	105000	18662858	902	902	902	902	266
510	20231109	104900	18422926	902	902	902	902	0
511	20231109	104800	18422926	902	902	902	902	199
512	20231109	104700	18243428	902	902	902	902	0
513	20231109	104600	18243428	902	902	902	902	0
514	20231109	104500	18243428	902	902	902	902	2
515	20231109	104400	18241624	902	902	902	902	0
516	20231109	104300	18241624	902	902	902	902	0
517	20231109	104200	18241624	902	902	902	902	0
518	20231109	104100	18241624	902	902	902	902	0
519	20231109	104000	18241624	902	902	902	902	0
520	20231109	103900	18241624	902	902	902	902	0
521	20231109	103800	18241624	902	902	902	902	55
522	20231109	103700	18192014	903	903	903	903	0
523	20231109	103600	18192014	903	903	903	903	55
524	20231109	103500	18142349	905	905	905	905	0
525	20231109	103400	18142349	905	905	905	905	0
526	20231109	103300	18142349	905	905	905	905	0
527	20231109	103200	18142349	905	905	905	905	0
528	20231109	103100	18142349	905	905	905	905	1
529	20231109	103000	18141444	902	902	902	902	0
530	20231109	102900	18141444	902	902	902	902	1476
531	20231109	102800	16810092	901	901	901	901	30
532	20231109	102700	16783062	902	902	902	902	0
533	20231109	102600	16783062	902	902	902	902	0
534	20231109	102500	16783062	902	902	902	902	0
535	20231109	102400	16783062	902	901	902	901	702
536	20231109	102300	16150536	901	901	901	901	0
537	20231109	102200	16150536	901	901	901	901	0
538	20231109	102100	16150536	901	901	901	901	0
539	20231109	102000	16150536	901	901	901	901	22
540	20231109	101900	16130714	901	901	901	901	6
541	20231109	101800	16125308	901	901	901	901	10
542	20231109	101700	16116298	901	901	901	901	0
543	20231109	101600	16116298	901	901	901	901	25
544	20231109	101500	16093773	901	901	901	901	0
545	20231109	101400	16093773	901	901	901	901	0
546	20231109	101300	16093773	901	901	901	901	0
547	20231109	101200	16093773	901	901	901	901	0
548	20231109	101100	16093773	901	901	901	901	0
549	20231109	101000	16093773	901	901	901	901	0
550	20231109	100900	16093773	901	901	901	901	0
551	20231109	100800	16093773	901	901	901	901	0
552	20231109	100700	16093773	901	901	901	901	0
553	20231109	100600	16093773	901	901	901	901	0
554	20231109	100500	16093773	901	901	901	901	9
555	20231109	100400	16085664	900	900	900	900	0
556	20231109	100300	16085664	900	900	900	900	0
557	20231109	100200	16085664	900	900	900	900	0
558	20231109	100100	16085664	900	900	900	900	1
559	20231109	100000	16084764	903	903	903	903	0
560	20231109	095900	16084764	903	903	903	903	0
561	20231109	095800	16084764	903	903	903	903	0
562	20231109	095700	16084764	903	903	903	903	1000
563	20231109	095600	15181764	903	903	903	903	0
564	20231109	095500	15181764	903	903	903	903	0
565	20231109	095400	15181764	903	903	903	903	0
566	20231109	095300	15181764	903	903	903	903	0
567	20231109	095200	15181764	903	900	903	900	61
568	20231109	095100	15126711	901	901	901	901	1100
569	20231109	095000	14135611	902	904	904	902	1233
570	20231109	094900	13021479	906	906	906	906	0
571	20231109	094800	13021479	906	906	906	906	0
572	20231109	094700	13021479	906	906	906	906	0
573	20231109	094600	13021479	906	906	906	906	9
574	20231109	094500	13013325	906	906	906	906	744
575	20231109	094400	12339261	906	906	906	906	0
576	20231109	094300	12339261	906	905	906	905	88
577	20231109	094200	12259612	905	905	905	905	0
578	20231109	094100	12259612	905	904	905	904	147
579	20231109	094000	12126594	904	904	904	904	0
580	20231109	093900	12126594	904	904	904	904	7
581	20231109	093800	12120266	905	905	905	905	0
582	20231109	093700	12120266	905	903	905	902	251
583	20231109	093600	11893661	900	900	900	900	0
584	20231109	093500	11893661	900	906	906	900	436
585	20231109	093400	11499085	905	906	906	905	110
586	20231109	093300	11399429	906	906	906	906	2
587	20231109	093200	11397617	906	906	906	906	1
588	20231109	093100	11396711	905	906	906	905	162
589	20231109	093000	11250099	906	906	906	906	0
590	20231109	092900	11250099	906	905	906	905	492
591	20231109	092800	10804787	905	905	905	905	0
592	20231109	092700	10804787	905	905	905	905	0
593	20231109	092600	10804787	905	905	905	905	0
594	20231109	092500	10804787	905	905	905	905	0
595	20231109	092400	10804787	905	905	905	905	0
596	20231109	092300	10804787	905	902	905	902	3002
597	20231109	092200	8091428	903	903	903	903	0
598	20231109	092100	8091428	903	903	903	903	0
599	20231109	092000	8091428	903	903	903	903	0
600	20231109	091900	8091428	903	903	903	903	1
601	20231109	091800	8090525	898	898	898	898	4443
602	20231109	091700	4100711	898	898	898	898	57
603	20231109	091600	4049525	903	903	903	903	50
604	20231109	091500	4004375	900	900	900	900	1521
605	20231109	091400	2635475	900	900	900	900	335
606	20231109	091300	2333975	904	904	904	904	0
607	20231109	091200	2333975	904	904	904	904	0
608	20231109	091100	2333975	904	904	904	904	0
609	20231109	091000	2333975	904	904	904	904	0
610	20231109	090900	2333975	904	904	904	904	0
611	20231109	090800	2333975	904	904	904	904	0
612	20231109	090700	2333975	904	904	904	904	2266
613	20231109	090600	285511	904	904	904	904	0
614	20231109	090500	285511	904	904	904	904	0
615	20231109	090400	285511	904	904	904	904	102
616	20231109	090300	193303	903	903	903	895	151
617	20231109	090200	57920	905	905	905	905	0
618	20231109	090100	57920	905	905	905	905	0
619	20231109	090000	57920	905	905	905	905	64